Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Fields Ltd ADR (NY: GFI )

17.53 +0.13 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.743 6.875 6.682 6.778 8,075,177 +0.21(+3.21%)
May 28, 2020 6.664 6.796 6.489 6.568 7,529,092 +0.00(+0.00%)
May 27, 2020 6.462 6.568 6.269 6.568 11,587,067 -0.06(-0.93%)
May 26, 2020 6.875 6.928 6.585 6.629 7,125,932 -0.32(-4.55%)
May 22, 2020 6.998 7.217 6.919 6.945 6,195,756 -0.23(-3.18%)
May 21, 2020 7.191 7.217 6.897 7.174 8,020,362 -0.10(-1.33%)
May 20, 2020 7.437 7.538 7.239 7.270 7,271,032 -0.25(-3.27%)
May 19, 2020 7.191 7.586 7.156 7.516 11,295,922 +0.55(+7.94%)
May 18, 2020 7.560 7.613 6.941 6.963 9,900,549 -0.47(-6.38%)
May 15, 2020 7.463 7.534 7.301 7.437 7,613,351 +0.17(+2.29%)
May 14, 2020 7.095 7.384 7.068 7.270 7,146,113 +0.18(+2.48%)
May 13, 2020 7.138 7.296 6.884 7.095 9,704,374 +0.10(+1.38%)
May 12, 2020 7.086 7.261 6.954 6.998 5,064,456 +0.09(+1.27%)
May 11, 2020 7.112 7.275 6.840 6.910 6,065,836 -0.21(-2.96%)
May 08, 2020 7.095 7.327 6.958 7.121 6,873,405 +0.01(+0.12%)
May 07, 2020 7.024 7.204 6.787 7.112 9,184,176 +0.25(+3.58%)
May 06, 2020 6.796 7.007 6.735 6.866 12,489,689 -0.20(-2.86%)
May 05, 2020 6.963 7.077 6.699 7.068 8,870,639 -0.07(-0.98%)
May 04, 2020 6.875 7.244 6.849 7.138 9,687,245 +0.33(+4.90%)
May 01, 2020 6.418 6.831 6.234 6.805 6,125,258 +0.36(+5.59%)
Apr 30, 2020 6.761 6.928 6.427 6.445 8,424,131 -0.60(-8.48%)
Apr 29, 2020 6.743 7.042 6.594 7.042 9,830,163 +0.15(+2.17%)
Apr 28, 2020 6.866 6.989 6.752 6.893 10,595,165 -0.14(-2.00%)
Apr 27, 2020 7.182 7.235 6.866 7.033 6,516,614 -0.13(-1.84%)
Apr 24, 2020 7.305 7.340 6.866 7.165 12,815,641 +0.16(+2.26%)
Apr 23, 2020 6.866 7.446 6.796 7.007 19,076,390 +0.61(+9.62%)
Apr 22, 2020 6.032 6.427 6.006 6.392 15,948,781 +0.65(+11.32%)
Apr 21, 2020 5.576 5.826 5.523 5.742 7,901,674 -0.13(-2.24%)
Apr 20, 2020 5.628 6.050 5.576 5.874 9,252,501 +0.30(+5.35%)
Apr 17, 2020 5.663 5.725 5.479 5.576 15,836,017 -0.30(-5.08%)
Apr 16, 2020 5.988 6.041 5.707 5.874 7,005,781 -0.05(-0.89%)
Apr 15, 2020 6.041 6.173 5.751 5.927 8,167,662 -0.20(-3.29%)
Apr 14, 2020 6.120 6.524 5.953 6.129 14,799,378 +0.41(+7.22%)
Apr 13, 2020 5.488 5.830 5.057 5.716 11,708,582 +0.28(+5.17%)
Apr 09, 2020 5.312 5.672 5.268 5.435 8,028,710 +0.43(+8.60%)
Apr 08, 2020 4.987 5.075 4.917 5.005 4,129,452 +0.03(+0.53%)
Apr 07, 2020 5.128 5.224 4.829 4.978 5,416,300 -0.13(-2.58%)
Apr 06, 2020 4.838 5.308 4.689 5.110 10,063,250 +0.54(+11.71%)
Apr 03, 2020 4.531 4.747 4.487 4.575 9,685,589 +0.08(+1.76%)
Apr 02, 2020 4.390 4.733 4.346 4.496 7,884,372 +0.19(+4.49%)
Apr 01, 2020 4.171 4.346 4.039 4.302 9,770,986 +0.13(+3.16%)
Mar 31, 2020 4.399 4.570 4.162 4.171 11,785,651 -0.16(-3.65%)
Mar 30, 2020 4.759 4.987 4.118 4.329 11,937,431 -0.08(-1.79%)
Mar 27, 2020 4.952 5.049 4.302 4.408 11,745,754 -0.54(-10.99%)
Mar 26, 2020 5.751 5.874 4.873 4.952 19,422,106 -0.55(-10.05%)
Mar 25, 2020 5.110 5.698 5.040 5.505 25,626,504 +0.77(+16.33%)
Mar 24, 2020 4.733 4.856 4.399 4.733 13,581,606 +0.68(+16.92%)
Mar 23, 2020 3.802 4.294 3.609 4.048 13,108,964 +0.54(+15.25%)
Mar 20, 2020 4.021 4.074 3.503 3.512 19,103,194 -0.46(-11.50%)
Mar 19, 2020 3.951 4.689 3.328 3.969 16,836,274 +0.19(+5.12%)
Mar 18, 2020 4.443 4.645 3.661 3.776 11,925,891 -1.18(-23.76%)
Mar 17, 2020 4.109 4.952 4.092 4.952 23,634,842 +0.42(+9.30%)
Mar 16, 2020 3.451 4.733 3.363 4.531 17,880,598 +0.96(+26.78%)
Mar 13, 2020 4.381 4.381 3.574 3.574 14,443,478 -0.61(-14.67%)
Mar 12, 2020 4.873 4.926 4.074 4.188 11,377,532 -1.04(-19.97%)
Mar 11, 2020 5.633 5.746 5.138 5.233 13,960,450 -0.40(-7.10%)
Mar 10, 2020 5.659 5.703 5.320 5.633 11,674,766 +0.04(+0.78%)
Mar 09, 2020 5.963 6.024 5.590 5.590 13,757,030 -0.30(-5.02%)
Mar 06, 2020 6.268 6.268 5.659 5.885 13,703,364 -0.24(-3.97%)
Mar 05, 2020 5.937 6.146 5.868 6.129 8,435,938 +0.31(+5.38%)
Mar 04, 2020 5.929 5.963 5.690 5.816 11,543,520 +0.18(+3.24%)
Mar 03, 2020 5.624 5.920 5.390 5.633 21,286,116 +0.24(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.